Dark

CDE20280121C10
CDE Jan 21 2028 10.00 Call (CDE280121C00010000)
option OPRA

EOD

Jul 20, 2026

6.70-2.190%(-0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	6.7200	6.7200	6.7000	6.7000	-2.190%	2	3,524	0.000%
2026-07-17	6.7300	6.8500	6.6300	6.8500	-2.975%	73	3,522	-2.190%
2026-07-16	7.9000	7.9000	7.0600	7.0600	-15.449%	66	3,495	-5.099%
2026-07-15	7.9400	8.3500	7.9400	8.3500	+1.829%	13	3,429	-19.760%
2026-07-14	8.5000	8.5000	8.2000	8.2000	+4.326%	503	3,422	-18.293%
2026-07-13	7.9000	7.9700	7.8600	7.8600	-3.321%	3	2,926	-14.758%
2026-07-10	8.2000	8.2000	8.1300	8.1300	-4.353%	3	2,927	-17.589%
2026-07-09	7.9000	8.5000	7.9000	8.5000	+11.257%	34	2,926	-21.176%
2026-07-08	7.4500	7.8000	7.2900	7.6400	-7.394%	114	2,922	-12.304%
2026-07-07	8.5000	8.5000	8.2500	8.2500	-12.975%	4	2,810	-18.788%
2026-07-02	9.4800	9.4800	9.4800	9.4800	+3.607%	5	2,815	-29.325%
2026-07-01	9.1500	9.1500	9.1500	9.1500	+5.172%	5	2,815	-26.776%
2026-06-30	8.7000	8.7000	8.7000	8.7000	+1.163%	3	2,810	-22.989%
2026-06-29	8.5000	8.6000	8.3000	8.6000	+1.176%	55	2,810	-22.093%
2026-06-26	8.9000	8.9000	8.5000	8.5000	+2.410%	4	2,781	-21.176%
2026-06-25	8.5000	8.5000	7.8000	8.3000	+6.410%	43	2,777	-19.277%
2026-06-24	8.0000	8.3500	7.7000	7.8000	-9.827%	74	2,736	-14.103%
2026-06-23	8.5000	8.8300	8.5000	8.6500	-4.208%	361	2,667	-22.543%
2026-06-22	9.0300	9.0300	9.0300	9.0300	-4.947%	10	2,309	-25.803%
2026-06-18	9.8200	9.8300	9.3900	9.5000	-10.377%	133	2,181	-29.474%
2026-06-17	11.0000	11.4000	10.5900	10.6000	-2.752%	13	2,181	-36.792%
2026-06-16	11.1400	11.1400	10.8500	10.9000	+1.964%	6	2,171	-38.532%
2026-06-15	10.8000	10.9000	10.5500	10.6900	+12.526%	26	2,166	-37.325%
2026-06-12	9.0000	9.5000	9.0000	9.5000	+7.955%	2	2,160	-29.474%
2026-06-11	8.1000	8.8000	8.0600	8.8000	+9.863%	74	2,161	-23.864%
2026-06-10	8.5500	8.5500	8.0100	8.0100	-6.860%	153	2,094	-16.355%
2026-06-09	9.1600	9.1600	8.2000	8.6000	-5.598%	50	1,997	-22.093%
2026-06-08	9.1100	9.1100	9.1100	9.1100	+4.114%	1	1,952	-26.454%
2026-06-05	9.2000	9.2000	8.7000	8.7500	-13.793%	5	1,953	-23.429%
2026-06-03	10.1500	10.1500	10.1500	10.1500	-8.062%	3	1,950	-33.990%
2026-06-02	11.0400	11.0400	11.0400	11.0400	+1.284%	1	1,953	-39.312%
2026-05-28	9.8000	10.9000	9.8000	10.9000	+5.825%	8	1,953	-38.532%
2026-05-27	10.2000	10.3800	10.2000	10.3000	+3.000%	10	1,950	-34.951%
2026-05-26	10.0000	10.0000	10.0000	10.0000	+4.275%	4	1,950	-33.000%
2026-05-21	9.5900	9.5900	9.5900	9.5900	+5.617%	1	1,952	-30.136%
2026-05-19	9.6000	9.6000	9.0800	9.0800	-8.927%	94	1,952	-26.211%
2026-05-18	9.9700	9.9700	9.9700	9.9700	-1.287%	2	1,860	-32.798%
2026-05-15	10.3600	10.3600	10.1000	10.1000	-13.527%	4	1,860	-33.663%
2026-05-14	11.7500	11.8000	11.6800	11.6800	-3.311%	105	1,856	-42.637%
2026-05-13	12.1500	12.1500	12.0800	12.0800	+3.248%	6	1,885	-44.536%
2026-05-12	11.7000	11.7000	11.7000	11.7000	-2.500%	5	1,885	-42.735%
2026-05-11	12.0000	12.0000	11.7900	12.0000	+14.177%	4	1,885	-44.167%
2026-05-08	10.5100	10.5100	10.5100	10.5100	-3.401%	5	1,882	-36.251%
2026-05-06	10.5000	10.8800	10.5000	10.8800	+13.333%	41	1,877	-38.419%
2026-05-05	10.1800	10.2000	9.6000	9.6000	-4.000%	125	1,877	-30.208%
2026-05-01	10.1000	10.3000	10.0000	10.0000	-2.629%	11	1,763	-33.000%
2026-04-30	10.2700	10.2700	10.2700	10.2700	+2.189%	1	1,763	-34.761%
2026-04-28	10.0000	10.0500	10.0000	10.0500	-8.636%	2	1,763	-33.333%
2026-04-27	11.2000	11.3000	11.0000	11.0000	-4.348%	13	1,763	-39.091%
2026-04-24	11.2000	11.5000	11.2000	11.5000	+3.417%	6	1,762	-41.739%
2026-04-21	11.0600	11.1200	11.0600	11.1200	-8.099%	3	1,757	-39.748%
2026-04-20	12.0000	12.1000	11.9000	12.1000	-6.923%	13	1,757	-44.628%
2026-04-14	13.0000	13.0000	13.0000	13.0000	0.000%	80	1,764	-48.462%
2026-04-13	12.4000	13.0000	12.3100	13.0000	+4.839%	591	1,764	-48.462%
2026-04-10	12.3400	12.4000	12.3400	12.4000	-0.161%	6	1,527	-45.968%
2026-04-08	12.4200	12.4200	12.4200	12.4200	+7.069%	2	1,528	-46.055%
2026-04-06	11.6000	11.6000	11.6000	11.6000	-5.537%	1	1,526	-42.241%
2026-04-01	12.2800	12.2800	12.2800	12.2800	+22.800%	1	1,525	-45.440%
2026-03-31	9.7000	10.0000	9.7000	10.0000	+8.225%	9	1,524	-33.000%
2026-03-30	10.0400	10.0400	9.2400	9.2400	-3.750%	60	1,519	-27.489%
2026-03-27	9.1000	9.7000	9.1000	9.6000	+2.128%	55	1,473	-30.208%
2026-03-26	9.8000	9.9000	9.4000	9.4000	-16.519%	166	1,512	-28.723%
2026-03-25	11.9000	11.9000	11.2000	11.2600	+5.629%	67	1,349	-40.497%
2026-03-23	10.6600	10.6600	10.6600	10.6600	+2.697%	1	1,333	-37.148%
2026-03-20	10.8900	10.8900	10.3800	10.3800	-4.771%	8	1,334	-35.453%
2026-03-19	10.2200	12.5000	10.2200	10.9000	+7.921%	4	1,333	-38.532%
2026-03-18	10.1000	10.1000	10.1000	10.1000	-25.296%	1	1,332	-33.663%
2026-03-17	13.5200	13.5200	13.5200	13.5200	+8.160%	2	1,333	-50.444%
2026-03-13	12.9200	12.9700	12.5000	12.5000	-11.972%	211	1,333	-46.400%
2026-03-12	14.3000	14.3000	14.1200	14.2000	-13.415%	15	1,501	-52.817%
2026-03-10	16.4000	16.4000	16.4000	16.4000	+9.993%	65	1,493	-59.146%
2026-03-09	14.2500	14.9100	14.2500	14.9100	+0.067%	8	1,428	-55.064%
2026-03-06	14.6500	14.9000	14.6500	14.9000	+1.361%	6	1,426	-55.034%
2026-03-05	15.1400	15.2500	14.7000	14.7000	-8.752%	10	1,432	-54.422%
2026-03-03	16.1100	16.1100	16.1100	16.1100	-13.850%	1	1,438	-58.411%
2026-03-02	18.7000	18.7000	18.7000	18.7000	+2.747%	13	1,437	-64.171%
2026-02-27	18.2000	18.2000	18.2000	18.2000	+7.059%	1	1,450	-63.187%
2026-02-25	17.5000	18.0000	17.0000	17.0000	0.000%	13	1,441	-60.588%
2026-02-24	16.6000	17.0000	16.6000	17.0000	+0.592%	8	1,441	-60.588%
2026-02-23	17.2000	17.2300	16.2000	16.9000	+2.424%	37	1,440	-60.355%
2026-02-20	16.5000	16.5000	16.5000	16.5000	+4.430%	1	1,420	-59.394%
2026-02-19	16.6200	16.6200	15.8000	15.8000	+5.193%	3	1,420	-57.595%
2026-02-18	15.4100	15.4100	15.0200	15.0200	+4.089%	10	1,418	-55.393%
2026-02-17	14.2300	14.4800	14.2300	14.4300	-1.164%	10	1,408	-53.569%
2026-02-13	14.1000	15.0300	14.1000	14.6000	+8.550%	11	1,389	-54.110%
2026-02-12	14.2000	14.2000	13.4500	13.4500	-13.226%	17	1,389	-50.186%
2026-02-11	16.0000	16.0000	14.8900	15.5000	+0.194%	24	1,375	-56.774%
2026-02-10	15.6000	15.6400	15.4700	15.4700	-0.578%	9	1,364	-56.690%
2026-02-09	15.6200	15.6200	15.4600	15.5600	+10.747%	14	1,358	-56.941%
2026-02-06	14.1900	14.1900	13.9500	14.0500	+17.869%	15	1,346	-52.313%
2026-02-05	12.3000	12.3000	11.9000	11.9200	-10.978%	14	1,344	-43.792%
2026-02-04	14.5000	14.5000	12.8000	13.3900	-2.760%	44	1,332	-49.963%
2026-02-03	13.6400	13.7700	13.5300	13.7700	+7.327%	7	1,325	-51.344%
2026-02-02	13.3000	13.3000	12.6500	12.8300	-2.285%	20	1,320	-47.779%
2026-01-30	15.6000	15.6000	13.0500	13.1300	-21.518%	164	1,311	-48.972%
2026-01-29	16.6000	17.0000	16.1000	16.7300	-7.313%	18	1,157	-59.952%
2026-01-28	18.9900	18.9900	17.2000	18.0500	+0.278%	98	1,151	-62.881%
2026-01-27	17.6500	18.0000	17.0000	18.0000	+1.124%	73	1,183	-62.778%
2026-01-26	19.0000	19.5900	17.7600	17.8000	-4.146%	59	1,179	-62.360%
2026-01-23	18.0000	20.2000	17.7600	18.5700	+3.281%	54	1,168	-63.920%
2026-01-22	16.8500	18.0000	16.8500	17.9800	+16.753%	17	1,162	-62.736%
2026-01-21	15.3100	15.4000	14.8000	15.4000	+2.667%	37	1,169	-56.494%
2026-01-20	15.3100	15.6800	14.8000	15.0000	+4.167%	41	1,152	-55.333%
2026-01-16	13.5300	14.4000	13.4000	14.4000	+6.667%	133	1,132	-53.472%
2026-01-15	13.2000	13.5000	13.0500	13.5000	+2.273%	16	1,132	-50.370%
2026-01-14	13.2000	13.2000	13.2000	13.2000	-2.870%	1	1,131	-49.242%
2026-01-13	14.5000	14.5000	13.1000	13.5900	-4.025%	38	1,132	-50.699%
2026-01-12	14.1000	14.1600	14.0300	14.1600	+11.496%	22	1,146	-52.684%
2026-01-09	12.6000	12.7000	12.6000	12.7000	+9.107%	6	1,124	-47.244%
2026-01-08	11.6400	11.6400	11.6400	11.6400	+1.659%	4	1,123	-42.440%
2026-01-07	10.9300	11.4500	10.9300	11.4500	-4.583%	4	1,127	-41.485%
2026-01-06	12.0000	12.0000	12.0000	12.0000	+7.143%	1	1,123	-44.167%
2026-01-05	11.2500	11.7900	11.2000	11.2000	+9.804%	17	1,112	-40.179%
2026-01-02	10.6000	10.6000	10.2000	10.2000	-6.764%	2	1,112	-34.314%
2025-12-30	11.0000	11.0000	10.9400	10.9400	-0.545%	3	1,110	-38.757%
2025-12-29	11.0000	11.0000	10.9000	11.0000	-7.718%	18	1,109	-39.091%
2025-12-26	11.5000	11.9200	11.5000	11.9200	+4.561%	14	1,091	-43.792%
2025-12-23	11.1000	11.4000	11.1000	11.4000	0.000%	11	1,077	-41.228%
2025-12-22	11.8000	12.0000	11.4000	11.4000	+6.942%	11	1,087	-41.228%
2025-12-19	11.0000	11.0000	10.6600	10.6600	+7.895%	20	1,082	-37.148%
2025-12-17	9.6000	9.9200	9.6000	9.8800	+2.917%	31	1,072	-32.186%
2025-12-16	9.6000	9.6000	9.6000	9.6000	-7.425%	17	1,044	-30.208%
2025-12-15	10.3700	10.3700	10.3700	10.3700	+4.431%	1	1,061	-35.391%
2025-12-12	10.0400	10.0400	9.7000	9.9300	+0.303%	17	1,060	-32.528%
2025-12-11	9.4200	10.0000	9.4200	9.9000	+12.245%	6	1,059	-32.323%
2025-12-09	8.9500	8.9500	8.8000	8.8200	+3.765%	19	1,056	-24.036%
2025-12-08	8.3900	9.9000	8.3900	8.5000	-6.593%	4	1,041	-21.176%
2025-12-05	8.9500	9.1000	8.9500	9.1000	+3.409%	2	1,039	-26.374%
2025-12-04	8.9000	8.9000	8.8000	8.8000	-5.376%	2	1,041	-23.864%
2025-12-03	9.3000	9.3000	9.3000	9.3000	+2.198%	1	1,039	-27.957%
2025-12-02	9.4000	9.4000	9.0000	9.1000	-5.895%	100	1,038	-26.374%
2025-12-01	9.7000	10.5000	9.6600	9.6700	-0.617%	39	938	-30.714%
2025-11-28	9.8000	9.9000	9.7000	9.7300	+20.870%	78	926	-31.141%
2025-11-25	8.3000	8.3000	8.0000	8.0500	+4.005%	9	849	-16.770%
2025-11-24	7.2000	7.8000	7.2000	7.7400	+12.500%	18	842	-13.437%
2025-11-21	7.0000	7.1400	6.8800	6.8800	-1.291%	18	846	-2.616%
2025-11-20	7.9000	7.9000	6.9700	6.9700	-8.169%	24	853	-3.874%
2025-11-19	7.6000	7.7300	7.5900	7.5900	+3.547%	7	839	-11.726%
2025-11-18	7.7400	7.7400	7.3000	7.3300	-0.946%	26	835	-8.595%
2025-11-17	8.1000	8.1000	7.4000	7.4000	-7.500%	86	814	-9.459%
2025-11-14	8.0500	8.0500	8.0000	8.0000	-1.235%	16	743	-16.250%
2025-11-13	8.3000	8.3000	7.9000	8.1000	-5.041%	23	727	-17.284%
2025-11-12	8.7000	8.7000	8.5300	8.5300	+6.625%	9	713	-21.454%
2025-11-11	7.9000	8.1000	7.9000	8.0000	+1.266%	351	708	-16.250%
2025-11-10	8.3000	8.3000	7.8200	7.9000	+7.046%	35	361	-15.190%
2025-11-07	7.5000	7.5000	7.3800	7.3800	-0.673%	6	332	-9.214%
2025-11-06	7.5500	7.5500	7.4300	7.4300	-1.720%	3	331	-9.825%
2025-11-05	7.3000	7.5600	6.8000	7.5600	+10.526%	5	330	-11.376%
2025-11-04	7.1000	7.1000	6.8400	6.8400	-12.308%	13	328	-2.047%
2025-11-03	8.3400	8.5500	7.7800	7.8000	-22.772%	54	288	-14.103%
2025-10-31	10.0000	10.1000	10.0000	10.1000	-1.846%	3	288	-33.663%
2025-10-30	9.6000	10.2900	9.6000	10.2900	-6.455%	4	285	-34.888%
2025-10-29	11.0000	11.0000	11.0000	11.0000	+9.890%	25	286	-39.091%
2025-10-27	10.0000	10.0100	10.0000	10.0100	-9.000%	13	270	-33.067%
2025-10-24	11.0000	11.0000	11.0000	11.0000	-5.579%	2	270	-39.091%
2025-10-23	11.6500	11.6500	11.6500	11.6500	+4.955%	1	268	-42.489%
2025-10-21	11.2000	12.4000	11.1000	11.1000	-14.615%	10	267	-39.640%
2025-10-17	14.1000	14.1000	13.0000	13.0000	-16.129%	32	257	-48.462%
2025-10-16	15.4000	15.5000	15.4000	15.5000	+6.164%	2	275	-56.774%
2025-10-15	14.6000	14.6000	14.6000	14.6000	+7.749%	3	273	-54.110%
2025-10-14	13.4900	13.5500	13.4900	13.5500	+0.370%	2	270	-50.554%
2025-10-13	13.5000	13.5000	13.5000	13.5000	+13.445%	3	268	-50.370%
2025-10-09	12.3100	12.3100	11.9000	11.9000	+8.182%	35	265	-43.697%
2025-10-07	11.1500	11.2000	11.0000	11.0000	-3.930%	27	280	-39.091%
2025-10-06	11.5400	11.5400	11.4500	11.4500	+1.597%	12	278	-41.485%
2025-10-03	11.3500	11.3500	11.2700	11.2700	+2.455%	50	266	-40.550%
2025-10-02	11.0000	11.0000	11.0000	11.0000	+2.804%	4	228	-39.091%
2025-09-30	11.1000	11.1000	10.6000	10.7000	-1.835%	65	224	-37.383%
2025-09-29	11.1900	11.1900	10.9000	10.9000	-0.909%	6	243	-38.532%
2025-09-26	10.7800	11.0000	10.7800	11.0000	+7.738%	12	247	-39.091%
2025-09-25	10.1500	10.3000	10.1400	10.2100	-1.921%	164	236	-34.378%
2025-09-24	9.6800	10.4100	9.6800	10.4100	+0.096%	10	72	-35.639%
2025-09-23	10.3000	10.6000	10.1500	10.4000	+1.961%	6	62	-35.577%
2025-09-22	10.2000	10.2000	10.2000	10.2000	+4.615%	1	59	-34.314%
2025-09-19	8.5800	9.7500	8.5800	9.7500	+2.632%	11	58	-31.282%
2025-09-18	9.5000	9.5000	9.5000	9.5000	+13.095%	2	53	-29.474%
2025-09-17	8.7000	8.7000	8.4000	8.4000	-3.448%	41	51	-20.238%
2025-09-16	9.0000	9.0000	8.7000	8.7000	-3.333%	6	10	-22.989%
2025-09-15	9.0000	9.0000	9.0000	9.0000	0.000%	4	4	-25.556%